Hainan Honz Pharmaceutical Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	6.620	6.690	6.540	6.620	6.620	18,984,526
2023-02-06	6.880	6.940	6.650	6.660	6.660	26,714,000
2023-02-03	6.550	6.860	6.500	6.770	6.770	43,015,775
2023-02-02	6.500	6.560	6.410	6.560	6.560	19,667,645
2023-02-01	6.380	6.600	6.370	6.510	6.510	22,214,700
2023-01-31	6.400	6.410	6.310	6.370	6.370	14,618,651
2023-01-30	6.400	6.450	6.320	6.450	6.450	30,049,691
2023-01-20	6.470	6.630	6.450	6.600	6.600	14,993,180
2023-01-19	6.520	6.520	6.430	6.460	6.460	14,662,200
2023-01-18	6.490	6.640	6.460	6.530	6.530	15,900,400
2023-01-17	6.730	6.750	6.480	6.510	6.510	27,522,267
2023-01-16	6.690	6.900	6.580	6.760	6.760	29,899,080
2023-01-13	6.560	6.660	6.540	6.640	6.640	17,434,800
2023-01-12	6.660	6.790	6.530	6.570	6.570	25,459,900
2023-01-11	6.680	6.930	6.580	6.770	6.770	35,970,480
2023-01-10	6.800	6.800	6.550	6.680	6.680	24,386,700
2023-01-09	7.020	7.050	6.740	6.770	6.770	32,713,044
2023-01-06	7.380	7.380	6.950	6.950	6.950	47,012,662
2023-01-05	7.730	7.800	7.210	7.370	7.370	61,265,568
2023-01-04	7.550	8.270	7.460	7.660	7.660	110,970,758
2023-01-03	7.460	7.460	7.210	7.460	7.460	41,541,218
2022-12-30	6.350	6.400	6.200	6.220	6.220	20,687,203
2022-12-29	6.260	6.460	6.190	6.350	6.350	25,128,825
2022-12-28	6.430	6.460	6.260	6.290	6.290	21,900,773
2022-12-27	6.870	6.870	6.240	6.430	6.430	39,756,340
2022-12-26	7.140	7.200	6.750	6.870	6.870	36,413,759
2022-12-23	7.130	7.340	7.060	7.140	7.140	26,560,645
2022-12-22	7.500	7.600	7.120	7.130	7.130	33,187,575
2022-12-21	7.370	7.620	7.340	7.460	7.460	34,743,400
2022-12-20	7.500	7.620	7.070	7.310	7.310	35,331,475
2022-12-19	8.140	8.180	7.400	7.470	7.470	51,073,710
2022-12-16	7.890	8.480	7.830	8.120	8.120	65,620,412
2022-12-15	7.950	8.050	7.670	7.900	7.900	44,562,675
2022-12-14	8.540	8.550	7.830	7.840	7.840	74,750,777
2022-12-13	8.600	9.300	8.160	8.980	8.980	98,964,183
2022-12-12	7.780	8.820	7.780	8.450	8.450	94,335,625
2022-12-09	7.300	7.880	7.280	7.700	7.700	70,614,462
2022-12-08	7.550	7.760	7.220	7.480	7.480	76,195,292
2022-12-07	6.900	7.550	6.810	7.550	7.550	75,027,389
2022-12-06	7.030	7.370	6.900	6.900	6.900	50,696,514
2022-12-05	7.190	7.290	6.910	7.100	7.100	49,097,622
2022-12-02	6.740	7.140	6.680	7.040	7.040	54,281,027
2022-12-01	7.000	7.040	6.610	6.740	6.740	40,382,850
2022-11-30	6.930	7.090	6.720	6.850	6.850	50,279,697
2022-11-29	6.770	7.190	6.770	7.020	7.020	63,724,450
2022-11-28	7.200	7.450	7.030	7.100	7.100	53,543,127
2022-11-25	6.930	7.090	6.640	6.930	6.930	36,269,610
2022-11-24	6.820	7.140	6.810	7.030	7.030	48,813,018
2022-11-23	7.530	7.600	6.700	6.810	6.810	59,755,928
2022-11-22	7.360	7.890	7.340	7.600	7.600	73,184,340
2022-11-21	7.350	7.660	7.200	7.430	7.430	47,481,573
2022-11-18	7.470	7.780	7.350	7.590	7.590	70,268,717
2022-11-17	7.390	7.980	7.220	7.730	7.730	85,715,999
2022-11-16	7.730	7.880	7.300	7.400	7.400	73,372,835
2022-11-15	8.000	8.180	7.710	7.920	7.920	96,035,608
2022-11-14	7.000	8.300	7.000	8.300	8.300	117,595,003
2022-11-11	7.410	7.800	6.860	6.990	6.990	112,401,964
2022-11-10	7.400	8.000	7.150	7.400	7.400	107,121,885
2022-11-09	6.090	6.800	6.040	6.750	6.750	62,524,620
2022-11-08	5.830	6.060	5.750	6.000	6.000	16,769,850

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-13	0.0200 CNY
2019-06-28	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.